Five Point Hdg-A Rg
FPH
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Official
09/29/2026 - 01:00:00
Bid
09/28/2026 - 21:59:59
Bid
Volume 		Ask
09/28/2026 - 21:59:59
Ask
Volume
4.77
+0.02 ( +0.42% )
4.75
2,200
4.79
1,900
More information

History data

Date Local exchange time Volume Price
09/28/2026 22:00 6455 4.77
09/28/2026 21:59 1 4.76
09/28/2026 21:59 1 4.76
09/28/2026 21:59 100 4.77
09/28/2026 21:59 9 4.77
09/28/2026 21:59 31 4.77
09/28/2026 21:59 100 4.77
09/28/2026 21:59 91 4.77
09/28/2026 21:59 9 4.77
09/28/2026 21:59 18 4.78
09/28/2026 21:59 64 4.78
09/28/2026 21:59 64 4.78
09/28/2026 21:59 36 4.78
09/28/2026 21:59 95 4.78
09/28/2026 21:59 40 4.78
09/28/2026 21:59 560 4.78
09/28/2026 21:59 30 4.78
09/28/2026 21:59 10 4.78
09/28/2026 21:59 18 4.78
09/28/2026 21:59 306 4.78
09/28/2026 21:59 121 4.78
09/28/2026 21:59 73 4.78
09/28/2026 21:59 1 4.78
09/28/2026 21:59 99 4.78
09/28/2026 21:59 1 4.78
09/28/2026 21:58 100 4.775
09/28/2026 21:58 50 4.78
09/28/2026 21:58 100 4.78
09/28/2026 21:58 75 4.78
09/28/2026 21:58 100 4.78
09/28/2026 21:58 100 4.78
09/28/2026 21:57 67 4.785
09/28/2026 21:56 127 4.78
09/28/2026 21:56 1158 4.78
09/28/2026 21:56 804 4.78
09/28/2026 21:56 100 4.78
09/28/2026 21:56 200 4.78
09/28/2026 21:56 138 4.78
09/28/2026 21:56 100 4.78
09/28/2026 21:56 200 4.785
09/28/2026 21:56 100 4.785
09/28/2026 21:56 85 4.785
09/28/2026 21:56 20 4.785
09/28/2026 21:55 100 4.785
09/28/2026 21:55 85 4.785
09/28/2026 21:55 100 4.79
09/28/2026 21:55 10 4.79
09/28/2026 21:55 315 4.79
09/28/2026 21:55 85 4.79
09/28/2026 21:55 100 4.79
09/28/2026 21:55 190 4.79
09/28/2026 21:55 10 4.79
09/28/2026 21:55 90 4.79
09/28/2026 21:50 50 4.81
09/28/2026 21:50 50 4.81
09/28/2026 21:50 150 4.81
09/28/2026 21:50 100 4.81
09/28/2026 21:48 20 4.81
09/28/2026 21:48 45 4.82
09/28/2026 21:48 100 4.82
09/28/2026 21:48 300 4.82
09/28/2026 21:48 500 4.82
09/28/2026 21:48 10 4.82
09/28/2026 21:48 39 4.82
09/28/2026 21:47 10 4.83
09/28/2026 21:44 100 4.83
09/28/2026 21:43 100 4.82
09/28/2026 21:43 34 4.82
09/28/2026 21:43 96 4.82
09/28/2026 21:43 4 4.82
09/28/2026 21:43 5 4.82
09/28/2026 21:43 95 4.82
09/28/2026 21:41 100 4.815
09/28/2026 21:39 4 4.82
09/28/2026 21:39 17 4.82
09/28/2026 21:39 183 4.82
09/28/2026 21:39 3 4.82
09/28/2026 21:39 100 4.82
09/28/2026 21:39 5 4.815
09/28/2026 21:33 16 4.815
09/28/2026 21:33 10 4.82
09/28/2026 21:32 10 4.815
09/28/2026 21:27 10 4.81
09/28/2026 21:24 74 4.81
09/28/2026 21:24 26 4.81
09/28/2026 21:24 42 4.81
09/28/2026 21:24 100 4.81
09/28/2026 21:24 200 4.805
09/28/2026 21:23 42 4.80
09/28/2026 21:23 42 4.80
09/28/2026 21:23 300 4.80
09/28/2026 21:21 100 4.79
09/28/2026 21:21 42 4.79
09/28/2026 21:21 20 4.79
09/28/2026 21:21 42 4.79
09/28/2026 21:21 42 4.79
09/28/2026 21:21 120 4.79
09/28/2026 21:21 126 4.79
09/28/2026 21:21 146 4.79
09/28/2026 21:21 300 4.79
09/28/2026 21:21 154 4.79
09/28/2026 21:21 200 4.79
09/28/2026 21:19 12 4.785
09/28/2026 21:15 100 4.79
09/28/2026 21:15 37 4.79
09/28/2026 21:15 42 4.79
09/28/2026 21:14 4 4.79
09/28/2026 21:13 2 4.79
09/28/2026 21:12 5 4.79
09/28/2026 21:10 5 4.79
09/28/2026 21:02 80 4.795
09/28/2026 20:41 10 4.79
09/28/2026 20:37 40 4.795
09/28/2026 20:30 160 4.79
09/28/2026 20:30 10 4.79
09/28/2026 20:30 30 4.79
09/28/2026 19:41 39 4.81
09/28/2026 19:41 100 4.80
09/28/2026 19:18 62 4.81
09/28/2026 19:18 200 4.81
09/28/2026 19:18 100 4.81
09/28/2026 19:18 100 4.81
09/28/2026 19:11 100 4.80
09/28/2026 19:11 100 4.80
09/28/2026 19:11 100 4.80
09/28/2026 19:11 40 4.80
09/28/2026 19:11 40 4.80
09/28/2026 19:11 200 4.80
09/28/2026 19:11 1226 4.80
09/28/2026 19:11 600 4.80
09/28/2026 19:11 230 4.80
09/28/2026 19:08 100 4.795
09/28/2026 19:02 42 4.795
09/28/2026 19:00 42 4.795
09/28/2026 18:54 100 4.79
09/28/2026 18:52 144 4.80
09/28/2026 18:52 100 4.80
09/28/2026 18:52 100 4.805
09/28/2026 18:44 2 4.82
09/28/2026 18:44 6 4.82
09/28/2026 18:44 27 4.81
09/28/2026 18:38 5 4.81
09/28/2026 18:38 100 4.81
09/28/2026 18:34 8 4.82
09/28/2026 18:26 10 4.81
09/28/2026 18:21 69 4.79
09/28/2026 18:21 35 4.79
09/28/2026 18:17 100 4.79
09/28/2026 18:17 44 4.79
09/28/2026 18:17 56 4.79
09/28/2026 18:17 100 4.79
09/28/2026 18:17 83 4.79
09/28/2026 18:17 100 4.79
09/28/2026 18:17 35 4.79
09/28/2026 18:17 17 4.79
09/28/2026 18:16 83 4.79
09/28/2026 18:16 100 4.78
09/28/2026 18:14 76 4.78
09/28/2026 18:04 14 4.78
09/28/2026 18:01 14 4.78
09/28/2026 17:56 32 4.79
09/28/2026 17:56 10 4.79
09/28/2026 17:47 100 4.785
09/28/2026 17:47 19 4.79
09/28/2026 17:47 100 4.79
09/28/2026 17:44 19 4.78
09/28/2026 17:43 19 4.78
09/28/2026 17:42 19 4.78
09/28/2026 17:40 300 4.79
09/28/2026 17:40 28 4.79
09/28/2026 17:40 28 4.79
09/28/2026 17:40 72 4.79
09/28/2026 17:40 100 4.78
09/28/2026 17:40 100 4.79
09/28/2026 17:40 20 4.79
09/28/2026 17:40 70 4.79
09/28/2026 17:40 100 4.79
09/28/2026 17:40 100 4.79
09/28/2026 17:40 100 4.79
09/28/2026 17:40 10 4.79
09/28/2026 17:19 16 4.77
09/28/2026 17:18 10 4.77
09/28/2026 17:17 90 4.78
09/28/2026 17:17 10 4.78
09/28/2026 17:17 100 4.79
09/28/2026 17:17 100 4.785
09/28/2026 17:17 100 4.78
09/28/2026 17:17 300 4.78
09/28/2026 17:15 10 4.78
09/28/2026 16:56 62 4.81
09/28/2026 16:56 40 4.81
09/28/2026 16:56 22 4.81
09/28/2026 16:54 22 4.81
09/28/2026 16:53 62 4.81
09/28/2026 16:50 44 4.82
09/28/2026 16:47 151 4.82
09/28/2026 16:47 131 4.82
09/28/2026 16:47 60 4.82
09/28/2026 16:47 100 4.82
09/28/2026 16:44 80 4.82
09/28/2026 16:44 66 4.82
09/28/2026 16:41 76 4.81
09/28/2026 16:36 700 4.82
09/28/2026 16:22 78 4.825
09/28/2026 16:22 100 4.825
09/28/2026 16:09 100 4.82
09/28/2026 16:09 10 4.83
09/28/2026 16:09 10 4.83
09/28/2026 16:09 30 4.83
09/28/2026 15:57 10 4.81
09/28/2026 15:57 10 4.81
09/28/2026 15:57 10 4.81
09/28/2026 15:53 515 4.80
09/28/2026 15:53 685 4.80
09/28/2026 15:52 10 4.78
09/28/2026 15:52 10 4.78
09/28/2026 15:52 10 4.78
09/28/2026 15:52 100 4.78
09/28/2026 15:52 5 4.78
09/28/2026 15:52 7 4.78
09/28/2026 15:52 10 4.78
09/28/2026 15:52 98 4.78
09/28/2026 15:52 202 4.78
09/28/2026 15:52 8 4.78
09/28/2026 15:49 95 4.76
09/28/2026 15:30 635 4.73
09/28/2026 15:30 635 4.73